Direxion Daily Ether Bull 2X ETF (EVMU)
NYSEARCA: EVMU · Real-Time Price · USD
18.90
-0.67 (-3.44%)
At close: Jul 29, 2026, 4:00 PM EDT
18.90
0.00 (0.00%)
After-hours: Jul 29, 2026, 4:10 PM EDT
EVMU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 19.19 | 19.19 | 18.84 | 18.89 | - | -3.48% | 2,109 |
| Jul 28, 2026 | 18.43 | 19.57 | 18.31 | 19.57 | 19.57 | -2.96% | 4,138 |
| Jul 27, 2026 | 20.48 | 20.48 | 19.75 | 20.17 | 20.17 | 9.34% | 5,338 |
| Jul 24, 2026 | 18.34 | 18.45 | 18.15 | 18.45 | 18.44 | -1.14% | 5,012 |
| Jul 23, 2026 | 19.27 | 19.30 | 18.64 | 18.66 | 18.66 | -5.60% | 4,393 |
| Jul 22, 2026 | 20.05 | 20.28 | 19.77 | 19.77 | 19.77 | -0.09% | 3,695 |
| Jul 21, 2026 | 20.05 | 20.08 | 19.64 | 19.78 | 19.78 | 2.61% | 3,078 |
| Jul 20, 2026 | 19.30 | 19.30 | 19.12 | 19.28 | 19.28 | 5.90% | 3,858 |
| Jul 17, 2026 | 17.49 | 18.42 | 17.34 | 18.21 | 18.21 | -3.29% | 12,918 |
| Jul 16, 2026 | 18.94 | 19.16 | 18.71 | 18.83 | 18.83 | -5.45% | 11,905 |
| Jul 15, 2026 | 19.98 | 20.04 | 19.50 | 19.91 | 19.91 | 4.97% | 7,587 |
| Jul 14, 2026 | 18.99 | 19.02 | 18.72 | 18.97 | 18.97 | 12.11% | 3,900 |
| Jul 13, 2026 | 16.82 | 16.98 | 16.78 | 16.92 | 16.92 | -2.57% | 2,890 |
| Jul 10, 2026 | 17.58 | 17.58 | 17.03 | 17.37 | 17.37 | 5.24% | 6,960 |
| Jul 9, 2026 | 16.34 | 16.56 | 16.31 | 16.50 | 16.50 | 1.08% | 2,349 |
| Jul 8, 2026 | 16.24 | 16.33 | 16.24 | 16.33 | 16.33 | -5.76% | 505 |
| Jul 7, 2026 | 16.97 | 17.69 | 16.82 | 17.32 | 17.32 | -0.45% | 9,931 |
| Jul 6, 2026 | 16.53 | 17.54 | 16.52 | 17.40 | 17.40 | 10.51% | 24,268 |
| Jul 2, 2026 | 15.90 | 16.05 | 15.52 | 15.75 | 15.75 | 10.55% | 7,885 |
| Jul 1, 2026 | 13.63 | 14.25 | 13.63 | 14.25 | 14.24 | 4.73% | 442 |
| Jun 30, 2026 | 13.21 | 13.60 | 13.21 | 13.60 | 13.60 | -5.75% | 679 |
| Jun 29, 2026 | 13.28 | 14.48 | 13.27 | 14.43 | 14.43 | 6.26% | 2,041 |
| Jun 26, 2026 | 13.19 | 13.81 | 13.19 | 13.58 | 13.58 | 2.04% | 27,404 |
| Jun 25, 2026 | 13.51 | 13.56 | 13.31 | 13.31 | 13.31 | -2.87% | 2,024 |
| Jun 24, 2026 | 14.94 | 14.94 | 13.50 | 13.70 | 13.70 | -9.79% | 1,585 |
| Jun 23, 2026 | 15.08 | 15.21 | 15.08 | 15.19 | 15.19 | -8.32% | 2,035 |
| Jun 22, 2026 | 17.16 | 17.41 | 16.61 | 16.61 | 16.57 | 3.04% | 1,011 |
| Jun 18, 2026 | 16.61 | 16.79 | 15.58 | 16.12 | 16.08 | -3.28% | 12,096 |
| Jun 17, 2026 | 17.08 | 17.43 | 16.67 | 16.67 | 16.62 | -6.88% | 1,736 |
| Jun 16, 2026 | 18.08 | 18.08 | 17.58 | 17.90 | 17.85 | -3.09% | 604 |
| Jun 15, 2026 | 18.49 | 18.62 | 18.25 | 18.47 | 18.42 | 18.65% | 5,885 |
| Jun 12, 2026 | 15.57 | 15.97 | 15.39 | 15.57 | 15.52 | -2.16% | 6,632 |
| Jun 11, 2026 | 15.33 | 16.04 | 14.97 | 15.91 | 15.87 | 6.47% | 13,920 |
| Jun 10, 2026 | 15.21 | 15.50 | 14.90 | 14.94 | 14.90 | -3.33% | 11,299 |
| Jun 9, 2026 | 15.64 | 15.64 | 14.83 | 15.46 | 15.42 | -3.75% | 16,624 |
| Jun 8, 2026 | 15.95 | 16.33 | 15.15 | 16.06 | 16.02 | 13.49% | 30,119 |
| Jun 5, 2026 | 15.97 | 16.00 | 13.92 | 14.15 | 14.11 | -22.24% | 43,370 |
| Jun 4, 2026 | 18.29 | 18.44 | 17.86 | 18.20 | 18.15 | -3.41% | 2,010 |
| Jun 3, 2026 | 20.08 | 20.08 | 18.84 | 18.84 | 18.79 | -10.66% | 3,089 |
| Jun 2, 2026 | 20.77 | 21.15 | 20.77 | 21.09 | 21.03 | -9.80% | 1,706 |
| Jun 1, 2026 | 22.90 | 23.38 | 22.38 | 23.38 | 23.32 | -1.20% | 1,651 |
| May 29, 2026 | 23.31 | 23.76 | 23.09 | 23.66 | 23.60 | 0.18% | 1,425 |
| May 28, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.56 | -3.93% | 340 |